Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2012	5310	5336	5310	5330	0	+0.00(+0.00%)
Sep 29, 2012	5310	5336	5310	5330	0	-16.59(-0.31%)
Sep 28, 2012	5310	5346	5310	5346	99,200	+44.61(+0.84%)
Sep 27, 2012	5293	5304	5291	5301	58,600	+8.86(+0.17%)
Sep 26, 2012	5317	5317	5277	5293	81,200	-32.54(-0.61%)
Sep 25, 2012	5323	5335	5313	5325	37,400	-0.43(-0.01%)
Sep 24, 2012	5294	5326	5293	5326	49,600	+39.37(+0.74%)
Sep 23, 2012	5301	5305	5286	5286	0	+0.00(+0.00%)
Sep 22, 2012	5301	5305	5286	5286	0	-5.83(-0.11%)
Sep 21, 2012	5301	5305	5285	5292	69,700	-2.91(-0.05%)
Sep 20, 2012	5318	5330	5289	5295	78,600	-22.06(-0.41%)
Sep 19, 2012	5332	5332	5301	5317	96,000	-14.10(-0.26%)
Sep 18, 2012	5352	5352	5331	5331	77,900	-19.77(-0.37%)
Sep 17, 2012	5362	5368	5337	5351	99,900	+22.96(+0.43%)
Sep 16, 2012	5241	5334	5241	5328	0	+0.00(+0.00%)
Sep 15, 2012	5241	5334	5241	5328	0	+5.47(+0.10%)
Sep 14, 2012	5241	5334	5241	5322	114,800	+81.97(+1.56%)
Sep 13, 2012	5208	5247	5205	5240	46,900	+33.40(+0.64%)
Sep 12, 2012	5190	5209	5187	5207	38,700	+21.05(+0.41%)
Sep 11, 2012	5199	5206	5177	5186	65,300	-4.76(-0.09%)
Sep 10, 2012	5202	5202	5189	5191	102,000	-4.78(-0.09%)
Sep 08, 2012	5176	5218	5176	5196	0	-5.73(-0.11%)
Sep 07, 2012	5176	5218	5176	5201	86,800	+51.21(+0.99%)
Sep 06, 2012	5151	5168	5149	5150	44,300	-0.70(-0.01%)
Sep 05, 2012	5176	5192	5149	5151	56,900	-25.06(-0.48%)
Sep 04, 2012	5219	5221	5176	5176	37,300	-43.21(-0.83%)
Sep 03, 2012	5200	5220	5175	5219	36,400	+80.52(+1.57%)
Sep 02, 2012	5149	5149	5126	5139	0	+0.00(+0.00%)
Sep 01, 2012	5149	5149	5126	5139	0	-57.63(-1.11%)
Aug 31, 2012	5149	5196	5126	5196	45,500	+46.88(+0.91%)
Aug 30, 2012	5193	5198	5149	5149	69,500	-46.41(-0.89%)
Aug 29, 2012	5180	5196	5180	5196	45,100	+20.10(+0.39%)
Aug 28, 2012	5145	5188	5115	5176	47,700	+32.27(+0.63%)
Aug 27, 2012	5143	5143	5143	5143	0	+5.21(+0.10%)
Aug 26, 2012	5177	5177	5126	5138	0	+0.00(+0.00%)
Aug 25, 2012	5177	5177	5126	5138	0	-5.21(-0.10%)
Aug 24, 2012	5177	5177	5126	5143	66,100	-59.49(-1.14%)
Aug 23, 2012	5156	5203	5154	5203	51,300	+50.69(+0.98%)
Aug 22, 2012	5204	5204	5149	5152	64,800	-54.66(-1.05%)
Aug 21, 2012	5207	5207	5207	5207	0	+0.00(+0.00%)
Aug 20, 2012	5207	5207	5207	5207	0	+3.59(+0.07%)
Aug 19, 2012	5217	5231	5202	5203	0	+0.00(+0.00%)
Aug 18, 2012	5217	5231	5202	5203	0	-3.59(-0.07%)
Aug 17, 2012	5217	5231	5201	5207	69,600	-12.70(-0.24%)
Aug 16, 2012	5268	5268	5211	5220	50,700	-47.15(-0.90%)
Aug 15, 2012	5267	5280	5255	5267	48,800	+0.72(+0.01%)
Aug 14, 2012	5271	5284	5259	5266	73,100	-5.84(-0.11%)
Aug 13, 2012	5262	5281	5240	5272	47,300	+36.14(+0.69%)
Aug 12, 2012	5254	5271	5231	5236	0	+0.00(+0.00%)
Aug 11, 2012	5254	5271	5231	5236	0	-27.71(-0.53%)
Aug 10, 2012	5254	5271	5231	5263	60,800	+6.74(+0.13%)
Aug 09, 2012	5309	5312	5253	5257	39,300	-52.06(-0.98%)
Aug 08, 2012	5283	5330	5281	5309	159,300	+24.51(+0.46%)
Aug 07, 2012	5284	5284	5284	5284	0	+0.00(+0.00%)
Aug 06, 2012	5287	5323	5276	5284	60,000	-1.75(-0.03%)
Aug 05, 2012	5291	5302	5280	5286	0	+0.00(+0.00%)
Aug 04, 2012	5291	5302	5280	5286	0	+0.00(+0.00%)
Aug 03, 2012	5291	5302	5280	5286	57,700	-7.49(-0.14%)
Aug 02, 2012	5298	5322	5292	5293	52,900	-5.32(-0.10%)
Aug 01, 2012	5310	5315	5267	5299	47,100	-8.94(-0.17%)
Jul 31, 2012	5279	5326	5279	5308	69,100	+29.76(+0.56%)
Jul 30, 2012	5220	5283	5220	5278	63,300	+58.35(+1.12%)
Jul 29, 2012	5153	5220	5153	5220	0	+0.00(+0.00%)
Jul 28, 2012	5153	5220	5153	5220	0	+0.00(+0.00%)
Jul 27, 2012	5153	5220	5153	5220	66,300	+66.99(+1.30%)
Jul 26, 2012	5161	5171	5152	5153	90,700	-9.24(-0.18%)
Jul 25, 2012	5150	5172	5149	5162	84,400	+2.06(+0.04%)
Jul 24, 2012	5140	5188	5117	5160	48,600	+20.34(+0.40%)
Jul 23, 2012	5211	5211	5121	5139	51,000	-59.98(-1.15%)
Jul 22, 2012	5181	5216	5180	5199	0	+0.00(+0.00%)
Jul 21, 2012	5181	5216	5180	5199	0	-11.51(-0.22%)
Jul 20, 2012	5181	5216	5180	5211	36,400	+21.52(+0.41%)
Jul 19, 2012	5217	5237	5179	5189	63,500	-31.18(-0.60%)
Jul 18, 2012	5279	5279	5215	5221	71,300	-64.57(-1.22%)
Jul 17, 2012	5296	5296	5266	5285	52,200	-12.87(-0.24%)
Jul 16, 2012	5218	5298	5218	5298	71,900	+83.47(+1.60%)
Jul 15, 2012	5205	5229	5202	5215	0	+0.00(+0.00%)
Jul 14, 2012	5205	5229	5202	5215	0	+0.00(+0.00%)
Jul 13, 2012	5205	5229	5202	5215	64,900	+9.33(+0.18%)
Jul 12, 2012	5235	5243	5205	5205	35,000	-30.25(-0.58%)
Jul 11, 2012	5198	5235	5190	5235	92,600	-4.84(-0.09%)
Jul 10, 2012	5276	5277	5240	5240	52,900	-23.46(-0.45%)
Jul 09, 2012	5352	5352	5264	5264	65,100	-98.94(-1.84%)
Jul 08, 2012	5370	5383	5350	5363	0	+0.00(+0.00%)
Jul 07, 2012	5370	5383	5350	5363	0	+0.00(+0.00%)
Jul 06, 2012	5370	5383	5350	5363	127,500	-7.30(-0.14%)
Jul 05, 2012	5355	5389	5355	5370	120,600	+15.26(+0.28%)
Jul 04, 2012	5367	5403	5352	5355	195,200	-10.98(-0.20%)
Jul 03, 2012	5300	5374	5300	5366	125,100	+65.46(+1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.